Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	48.86	49.66	48.80	48.87	48.87	-0.24%	962,007
Mar 19, 2026	50.19	50.93	48.68	48.99	48.99	-2.27%	496,570
Mar 18, 2026	50.50	50.56	49.98	50.13	50.13	-0.97%	386,166
Mar 17, 2026	50.65	51.37	50.42	50.62	50.62	0.06%	597,807
Mar 16, 2026	49.23	51.00	47.71	50.59	50.59	2.85%	673,495
Mar 13, 2026	46.82	49.69	46.82	49.19	49.19	3.89%	376,663
Mar 12, 2026	48.00	48.79	46.43	47.35	47.35	-2.87%	435,423
Mar 11, 2026	48.76	49.09	48.50	48.75	48.75	-1.04%	464,366
Mar 10, 2026	48.89	49.62	48.43	49.26	49.26	0.43%	394,052
Mar 9, 2026	48.06	49.32	48.01	49.05	49.05	1.74%	496,752
Mar 6, 2026	48.36	48.78	47.95	48.21	48.21	-0.62%	383,804
Mar 5, 2026	48.08	48.77	47.98	48.51	48.51	-0.02%	229,423
Mar 4, 2026	49.18	49.30	48.31	48.52	48.52	-1.40%	221,853
Mar 3, 2026	48.99	49.38	47.92	49.21	49.21	-	374,996
Mar 2, 2026	48.52	49.56	48.01	49.21	49.21	1.72%	445,698
Feb 27, 2026	48.07	49.17	48.06	48.38	48.38	-0.19%	837,388
Feb 26, 2026	48.36	48.73	48.07	48.47	48.47	0.35%	302,025
Feb 25, 2026	48.96	48.96	47.92	48.30	48.30	-1.97%	287,712
Feb 24, 2026	49.86	49.86	48.97	49.27	49.27	-1.28%	345,309
Feb 23, 2026	48.10	49.93	48.09	49.91	49.91	4.00%	372,553
Feb 20, 2026	49.44	49.56	47.89	47.99	47.99	-3.19%	511,972
Feb 19, 2026	49.01	49.75	48.92	49.57	49.57	1.14%	250,428
Feb 18, 2026	49.28	49.28	48.79	49.01	49.01	-0.85%	259,069
Feb 17, 2026	48.84	50.04	48.81	49.43	49.43	1.00%	403,485
Feb 13, 2026	48.61	49.30	48.45	48.94	48.94	0.76%	340,503
Feb 12, 2026	48.42	48.88	48.20	48.57	48.57	0.33%	543,110
Feb 11, 2026	48.01	48.48	47.70	48.41	48.41	1.19%	325,180
Feb 10, 2026	48.05	48.35	47.61	47.84	47.84	-0.44%	670,802
Feb 9, 2026	47.96	48.65	47.60	48.05	48.05	0.15%	707,143
Feb 6, 2026	48.19	48.52	47.89	47.98	47.98	-0.37%	306,072
Feb 5, 2026	48.46	49.04	48.14	48.16	48.16	-0.95%	535,495
Feb 4, 2026	47.00	48.96	47.00	48.62	48.62	3.03%	842,941
Feb 3, 2026	46.26	47.42	45.92	47.19	47.19	1.79%	550,800
Feb 2, 2026	44.64	46.40	44.64	46.36	46.36	4.23%	1,112,888
Jan 30, 2026	45.25	45.70	44.22	44.48	44.48	-1.37%	528,920
Jan 29, 2026	44.94	47.43	44.86	45.10	45.10	2.87%	714,037
Jan 28, 2026	43.99	44.36	43.81	43.84	43.84	-0.66%	415,843
Jan 27, 2026	44.62	44.65	43.91	44.13	44.13	-1.32%	428,562
Jan 26, 2026	45.35	45.74	44.43	44.72	44.72	-1.63%	403,480
Jan 23, 2026	45.45	45.72	45.26	45.46	45.46	-0.18%	310,883
Jan 22, 2026	45.19	45.63	45.19	45.54	45.54	0.84%	218,703
Jan 21, 2026	45.55	45.57	44.90	45.16	45.16	-0.79%	502,641
Jan 20, 2026	45.56	45.73	45.11	45.52	45.52	-0.20%	803,232
Jan 19, 2026	45.29	45.81	45.08	45.61	45.61	0.33%	112,044
Jan 16, 2026	46.20	46.48	45.45	45.46	45.46	-1.71%	455,810
Jan 15, 2026	46.32	46.71	46.18	46.25	46.25	-0.47%	349,925
Jan 14, 2026	47.17	47.51	46.33	46.47	46.25	-1.40%	378,834
Jan 13, 2026	47.89	47.97	47.11	47.13	46.91	-1.75%	607,159
Jan 12, 2026	47.13	48.10	47.04	47.97	47.74	1.63%	807,276
Jan 9, 2026	46.83	47.55	46.83	47.20	46.98	0.62%	739,120